The Chefs' Warehouse, Inc. - CHEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	53.07	52.11	52.11	53.09	50.38	792,395
March 12, 2025	53.78	53.3	53.3	54.05	52.86	406,049
March 11, 2025	52.88	52.7	52.7	54	51.91	635,519
March 10, 2025	55.96	52.88	52.88	56.15	51.97	917,436
March 07, 2025	59.07	56.68	56.68	59.18	55.56	918,607
March 06, 2025	61.55	59	59	62.85	58.9	509,337
March 05, 2025	62.03	62.35	62.35	62.57	61.43	550,528
March 04, 2025	61.7	62.03	62.03	62.74	60.55	672,021
March 03, 2025	62.58	62.05	62.05	63.64	61.46	878,220
February 28, 2025	62	62.58	62.58	62.63	60.32	505,545
February 27, 2025	64.04	61.94	61.94	64.36	61.52	470,143
February 26, 2025	63.76	63.73	63.73	64.93	63.14	312,529
February 25, 2025	64.33	63.67	63.67	64.5	62.63	472,045
February 24, 2025	63.88	63.89	63.89	64.39	62.79	452,602
February 21, 2025	65.44	63.39	63.39	65.45	63.2	440,022
February 20, 2025	65.36	64.95	64.95	66.27	64.75	922,700
February 19, 2025	66.02	65.62	65.62	66.28	64.69	655,210
February 18, 2025	65.37	66.35	66.35	66.51	64.83	1.1M
February 14, 2025	63.71	65.3	65.3	65.43	63	584,349
February 13, 2025	61	63.18	63.18	63.78	60.53	970,138
February 12, 2025	57	59.61	59.61	62.13	56.1	2.33M
February 11, 2025	54	54.48	54.48	54.56	53.51	343,728
February 10, 2025	54.2	54.29	54.29	54.98	53.52	292,348
February 07, 2025	55.92	54.21	54.21	56.02	54.16	548,391
February 06, 2025	55.29	55.94	55.94	55.99	55.13	275,719
February 05, 2025	55.6	55.12	55.12	56.18	54.74	395,500
February 04, 2025	54.45	55.54	55.54	55.72	53.76	626,549
February 03, 2025	53.01	54.74	54.74	56.65	52.32	796,834
January 31, 2025	54.35	53.86	53.86	54.61	53.7	216,002
January 30, 2025	54.6	54.53	54.53	55.47	53.68	269,747
January 29, 2025	54.7	54.05	54.05	55.19	53.69	401,625
January 28, 2025	54.3	54.72	54.72	55.06	53.86	244,829
January 27, 2025	53.38	54.49	54.49	54.6	53.31	529,500
January 24, 2025	53.53	53.7	53.7	54.15	53.26	176,118
January 23, 2025	53.28	53.76	53.76	53.81	52.52	263,200
January 22, 2025	54.2	53.55	53.55	54.63	53.11	480,223
January 21, 2025	53.01	54.15	54.15	54.39	52.97	355,071
January 17, 2025	53.03	52.95	52.95	53.23	52.49	537,821
January 16, 2025	52.3	52.73	52.73	52.91	51.33	239,121
January 15, 2025	52.58	52.59	52.59	53.31	52.15	492,800
January 14, 2025	50.27	51.61	51.61	52.01	50.18	363,400
January 13, 2025	48.89	50.18	50.18	50.44	48.41	402,500
January 10, 2025	49.24	48.93	48.93	49.57	48.5	261,200
January 08, 2025	49.88	49.99	49.99	50.76	49.35	267,700
January 07, 2025	50.54	49.99	49.99	50.54	49.68	330,600
January 06, 2025	50.75	50.46	50.46	50.96	50.24	289,200
January 03, 2025	49.71	50.63	50.63	50.8	49.71	245,900
January 02, 2025	49.51	49.69	49.69	50.78	49.31	267,352
December 31, 2024	49.06	49.32	49.32	49.79	49.01	237,000
December 30, 2024	48.3	49	49	49.1	48.1	222,400
December 27, 2024	48.38	48.68	48.68	48.97	48.12	259,397
December 26, 2024	48.61	48.76	48.76	49.06	48.32	130,908
December 24, 2024	48.2	48.79	48.79	48.79	48.1	65,300
December 23, 2024	48.36	48.12	48.12	48.36	47.13	303,000
December 20, 2024	47.78	48.34	48.34	49.55	47.72	1.44M
December 19, 2024	47.79	48.44	48.44	48.68	47.18	429,300
December 18, 2024	49.37	47.55	47.55	49.37	47.44	702,134
December 17, 2024	48.48	48.92	48.92	49.13	48.15	413,709
December 16, 2024	48.18	48.94	48.94	49.78	48.18	429,400
December 13, 2024	48.55	48.75	48.75	49.19	47.79	337,700

The Chefs' Warehouse, Inc. (CHEF) NASDAQ